Origin Energy (Australia) Price History
ORG Stock | 10.89 0.08 0.74% |
Below is the normalized historical share price chart for Origin Energy extending back to April 01, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Origin Energy stands at 10.89, as last reported on the 25th of December, with the highest price reaching 10.90 and the lowest price hitting 10.72 during the day.
If you're considering investing in Origin Stock, it is important to understand the factors that can impact its price. Currently, Origin Energy is not too volatile. Origin Energy maintains Sharpe Ratio (i.e., Efficiency) of 0.11, which implies the firm had a 0.11% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Origin Energy, which you can use to evaluate the volatility of the company. Please check Origin Energy's Semi Deviation of 1.06, coefficient of variation of 1175.83, and Risk Adjusted Performance of 0.0709 to confirm if the risk estimate we provide is consistent with the expected return of 0.13%.
At this time, Origin Energy's Common Stock Total Equity is comparatively stable compared to the past year. Stock Based Compensation is likely to gain to about 24.6 M in 2024, whereas Total Stockholder Equity is likely to drop slightly above 8.7 B in 2024. . Origin Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
200 Day MA 10.1187 | 50 Day MA 10.2772 | Beta 1.219 |
Origin |
Sharpe Ratio = 0.1117
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | ORG | Average Risk | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
1.14 actual daily | 10 90% of assets are more volatile |
Expected Return
0.13 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
0.11 actual daily | 8 92% of assets perform better |
Based on monthly moving average Origin Energy is performing at about 8% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Origin Energy by adding it to a well-diversified portfolio.
Price Book 1.9626 | Enterprise Value Ebitda 7.7178 | Price Sales 1.1593 | Shares Float 1.7 B | Dividend Share 0.55 |
Origin Energy Stock Price History Chart
There are several ways to analyze Origin Stock price data. The simplest method is using a basic Origin candlestick price chart, which shows Origin Energy price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | November 22, 2024 | 11.0 |
Lowest Price | October 30, 2024 | 9.5 |
Origin Energy December 25, 2024 Stock Price Synopsis
Various analyses of Origin Energy's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Origin Stock. It can be used to describe the percentage change in the price of Origin Energy from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Origin Stock.Origin Energy Price Action Indicator | 0.12 | |
Origin Energy Price Daily Balance Of Power | 0.44 | |
Origin Energy Accumulation Distribution | 11,756 | |
Origin Energy Price Rate Of Daily Change | 1.01 |
Origin Energy December 25, 2024 Stock Price Analysis
Origin Stock Price History Data
The price series of Origin Energy for the period between Thu, Sep 26, 2024 and Wed, Dec 25, 2024 has a statistical range of 1.5 with a coefficient of variation of 3.87. The daily prices for the period are spread out with arithmetic mean of 10.26. The median price for the last 90 days is 10.24. The company underwent 1.0299:1 stock split on 24th of February 2005. Origin Energy issued dividends to stockholders on 2024-09-05.Open | High | Low | Close | Volume | ||
12/24/2024 | 10.85 | 10.90 | 10.72 | 10.89 | 711,909 | |
12/23/2024 | 10.55 | 10.84 | 10.48 | 10.81 | 2,204,276 | |
12/20/2024 | 10.35 | 10.58 | 10.35 | 10.54 | 7,946,801 | |
12/19/2024 | 10.43 | 10.47 | 10.26 | 10.40 | 4,286,896 | |
12/18/2024 | 10.46 | 10.66 | 10.38 | 10.62 | 2,579,653 | |
12/17/2024 | 10.40 | 10.46 | 10.37 | 10.44 | 2,907,514 | |
12/16/2024 | 10.43 | 10.49 | 10.35 | 10.43 | 2,468,476 | |
12/13/2024 | 10.39 | 10.42 | 10.31 | 10.41 | 1,682,805 | |
12/12/2024 | 10.48 | 10.50 | 10.25 | 10.44 | 2,461,980 | |
12/11/2024 | 10.70 | 10.75 | 10.37 | 10.46 | 3,365,038 | |
12/10/2024 | 10.66 | 10.69 | 10.54 | 10.63 | 2,310,393 | |
12/09/2024 | 10.55 | 10.66 | 10.51 | 10.66 | 1,943,516 | |
12/06/2024 | 10.60 | 10.66 | 10.55 | 10.63 | 1,700,982 | |
12/05/2024 | 10.70 | 10.76 | 10.57 | 10.62 | 3,090,602 | |
12/04/2024 | 10.73 | 10.80 | 10.57 | 10.70 | 2,093,427 | |
12/03/2024 | 10.97 | 10.97 | 10.74 | 10.77 | 3,023,100 | |
12/02/2024 | 10.89 | 10.91 | 10.77 | 10.91 | 2,283,974 | |
11/29/2024 | 10.80 | 10.95 | 10.79 | 10.87 | 3,746,546 | |
11/28/2024 | 10.85 | 11.00 | 10.79 | 10.90 | 3,070,593 | |
11/27/2024 | 10.76 | 10.88 | 10.71 | 10.80 | 2,832,970 | |
11/26/2024 | 10.92 | 10.92 | 10.57 | 10.69 | 6,896,953 | |
11/25/2024 | 11.08 | 11.16 | 10.76 | 10.76 | 10,697,942 | |
11/22/2024 | 10.93 | 11.05 | 10.86 | 11.00 | 4,359,814 | |
11/21/2024 | 10.76 | 10.93 | 10.76 | 10.80 | 4,696,381 | |
11/20/2024 | 10.73 | 10.85 | 10.67 | 10.73 | 2,528,211 | |
11/19/2024 | 10.54 | 10.87 | 10.53 | 10.71 | 4,058,908 | |
11/18/2024 | 10.40 | 10.64 | 10.40 | 10.60 | 2,568,367 | |
11/15/2024 | 10.30 | 10.44 | 10.22 | 10.39 | 2,851,109 | |
11/14/2024 | 10.17 | 10.27 | 10.12 | 10.15 | 3,207,159 | |
11/13/2024 | 9.95 | 10.15 | 9.93 | 10.10 | 2,694,162 | |
11/12/2024 | 9.99 | 10.07 | 9.93 | 10.01 | 2,796,604 | |
11/11/2024 | 9.90 | 9.97 | 9.88 | 9.90 | 1,676,205 | |
11/08/2024 | 9.93 | 10.00 | 9.91 | 9.91 | 1,628,145 | |
11/07/2024 | 9.88 | 9.92 | 9.79 | 9.87 | 2,065,597 | |
11/06/2024 | 9.83 | 9.98 | 9.82 | 9.87 | 2,331,415 | |
11/05/2024 | 9.84 | 9.89 | 9.77 | 9.79 | 1,662,082 | |
11/04/2024 | 9.86 | 9.93 | 9.81 | 9.85 | 2,646,408 | |
11/01/2024 | 9.58 | 9.74 | 9.54 | 9.72 | 1,845,375 | |
10/31/2024 | 9.53 | 9.63 | 9.45 | 9.63 | 4,180,226 | |
10/30/2024 | 9.56 | 9.63 | 9.47 | 9.50 | 2,822,812 | |
10/29/2024 | 9.70 | 9.71 | 9.57 | 9.62 | 2,673,672 | |
10/28/2024 | 9.66 | 9.70 | 9.58 | 9.67 | 863,095 | |
10/25/2024 | 9.72 | 9.78 | 9.66 | 9.66 | 2,088,875 | |
10/24/2024 | 9.75 | 9.85 | 9.64 | 9.70 | 3,229,600 | |
10/23/2024 | 9.67 | 9.73 | 9.62 | 9.65 | 1,563,260 | |
10/22/2024 | 9.79 | 9.80 | 9.63 | 9.66 | 2,843,471 | |
10/21/2024 | 9.88 | 9.93 | 9.80 | 9.89 | 3,045,098 | |
10/18/2024 | 9.99 | 10.05 | 9.81 | 9.81 | 3,586,927 | |
10/17/2024 | 10.09 | 10.12 | 9.99 | 10.05 | 2,002,556 | |
10/16/2024 | 10.09 | 10.10 | 9.96 | 9.99 | 2,733,693 | |
10/15/2024 | 10.14 | 10.18 | 10.02 | 10.14 | 3,195,896 | |
10/14/2024 | 10.25 | 10.25 | 10.14 | 10.19 | 2,078,278 | |
10/11/2024 | 10.20 | 10.24 | 10.13 | 10.24 | 1,918,150 | |
10/10/2024 | 10.36 | 10.39 | 10.14 | 10.18 | 2,267,601 | |
10/09/2024 | 10.29 | 10.44 | 10.25 | 10.32 | 3,224,640 | |
10/08/2024 | 10.17 | 10.31 | 10.12 | 10.29 | 2,163,087 | |
10/07/2024 | 10.34 | 10.34 | 10.15 | 10.19 | 1,786,529 | |
10/04/2024 | 10.19 | 10.43 | 10.15 | 10.34 | 5,395,267 | |
10/03/2024 | 10.34 | 10.41 | 10.28 | 10.32 | 2,456,026 | |
10/02/2024 | 10.18 | 10.41 | 10.14 | 10.37 | 4,170,163 | |
10/01/2024 | 10.00 | 10.20 | 9.96 | 10.19 | 2,860,996 |
About Origin Energy Stock history
Origin Energy investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Origin is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Origin Energy will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Origin Energy stock prices may prove useful in developing a viable investing in Origin Energy
Last Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 1.7 B | 1.5 B | |
Net Income Applicable To Common Shares | 949.5 M | 997 M |
Origin Energy Stock Technical Analysis
Origin Energy technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Bond Analysis Now
Bond AnalysisEvaluate and analyze corporate bonds as a potential investment for your portfolios. |
All Next | Launch Module |
Origin Energy Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Origin Energy's price direction in advance. Along with the technical and fundamental analysis of Origin Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Origin to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | 0.0709 | |||
Jensen Alpha | 0.0859 | |||
Total Risk Alpha | 0.0369 | |||
Sortino Ratio | 0.0432 | |||
Treynor Ratio | (40.85) |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Additional Tools for Origin Stock Analysis
When running Origin Energy's price analysis, check to measure Origin Energy's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Origin Energy is operating at the current time. Most of Origin Energy's value examination focuses on studying past and present price action to predict the probability of Origin Energy's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Origin Energy's price. Additionally, you may evaluate how the addition of Origin Energy to your portfolios can decrease your overall portfolio volatility.